2226 (株)湖池屋 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,2102,2112,1952,2102,2001,105
2013-12-272,2142,2142,1912,2104,1001,105
2013-12-262,1792,2262,1702,18512,7001,092.50
2013-12-252,2222,2232,2202,22016,0001,110
2013-12-242,2372,2402,2262,23010,4001,115
2013-12-202,2452,2452,2352,2412,9001,120.50
2013-12-192,2502,2512,2402,2452,6001,122.50
2013-12-182,2552,2552,2502,2502,3001,125
2013-12-172,2552,2552,2502,2502,1001,125
2013-12-162,2612,2612,2502,2543,1001,127
2013-12-132,2512,2622,2502,2531,1001,126.50
2013-12-122,2672,2672,2362,2523,7001,126
2013-12-112,2642,2642,2472,2494,4001,124.50
2013-12-102,2432,2432,2192,2424,0001,121
2013-12-092,2282,2342,2222,2341,8001,117
2013-12-062,2132,2182,2122,2181,1001,109
2013-12-052,2052,2132,2012,2132,2001,106.50
2013-12-042,2002,2062,1992,2053,3001,102.50
2013-12-032,1932,2002,1932,2003,4001,100
2013-12-022,1952,2002,1882,2002,7001,100
2013-11-292,2002,2032,1882,1903,5001,095
2013-11-282,2002,2002,1982,1989001,099
2013-11-272,1992,1992,1982,1982,0001,099
2013-11-262,2002,2002,1862,1992,0001,099.50
2013-11-252,2002,2002,1752,1832,5001,091.50
2013-11-222,1742,1762,1742,1741,4001,087
2013-11-212,1722,1792,1722,1744001,087
2013-11-202,1772,1772,1682,1729001,086
2013-11-192,1962,1962,1652,1792,8001,089.50
2013-11-182,1672,1802,1672,1802,7001,090
2013-11-152,1622,1692,1612,1671,8001,083.50
2013-11-142,1832,1832,1612,1621,0001,081
2013-11-132,1692,1702,1602,1609001,080
2013-11-122,1602,1602,1582,1601,9001,080
2013-11-112,1652,1702,1602,1658001,082.50
2013-11-082,1602,1732,1602,1654001,082.50
2013-11-072,1552,1602,1522,1552,0001,077.50
2013-11-062,1752,1772,1502,1555,0001,077.50
2013-11-052,1822,1822,1782,1787001,089
2013-11-012,1782,1802,1752,1753,0001,087.50
2013-10-312,2002,2002,2002,2007001,100
2013-10-302,2002,2002,1982,1986001,099
2013-10-292,1862,1952,1862,1952,3001,097.50
2013-10-282,1802,1802,1782,1803,1001,090
2013-10-252,1812,1822,1802,1823,5001,091
2013-10-242,1822,1822,1812,1821,5001,091
2013-10-232,1832,1832,1822,1837001,091.50
2013-10-222,1832,1832,1822,1831,0001,091.50
2013-10-212,1802,1832,1802,1831,3001,091.50
2013-10-182,1802,1802,1762,1769001,088
2013-10-172,1822,1842,1792,1799001,089.50
2013-10-162,1802,1802,1792,1791,4001,089.50
2013-10-152,1802,1802,1742,1801,2001,090
2013-10-112,1742,1742,1722,1721,8001,086
2013-10-102,1722,1742,1722,1721,3001,086
2013-10-092,1702,1722,1702,1729001,086
2013-10-082,1732,1732,1702,1739001,086.50
2013-10-072,1702,1712,1702,1711,9001,085.50
2013-10-042,1692,1702,1622,1691,3001,084.50
2013-10-032,1612,1702,1612,1611,7001,080.50
2013-10-022,1692,1702,1622,1621,6001,081
2013-10-012,1652,1682,1552,1556001,077.50
2013-09-302,1692,1692,1502,1549001,077
2013-09-272,1502,1552,1492,1552,0001,077.50
2013-09-262,1502,1502,1442,1491,3001,074.50
2013-09-252,1502,1502,1462,1461,2001,073
2013-09-242,1502,1502,1412,1439001,071.50
2013-09-202,1502,1502,1352,1507001,075
2013-09-192,1332,1502,1332,1504001,075
2013-09-182,1302,1332,1302,1336001,066.50
2013-09-172,1562,1562,1072,1241,0001,062
2013-09-132,0892,1082,0892,1074001,053.50
2013-09-122,1052,1052,0872,0871,0001,043.50
2013-09-112,1092,1092,1042,1041,0001,052
2013-09-102,1392,1392,1042,1047001,052
2013-09-092,1392,1392,0952,0954001,047.50
2013-09-052,0962,0972,0962,0973001,048.50
2013-09-042,0952,1382,0952,1383001,069
2013-09-032,1142,1292,1142,1291,0001,064.50
2013-09-022,0872,0982,0862,0983001,049
2013-08-302,1012,1012,0832,0874001,043.50
2013-08-292,1112,1112,1002,1108001,055
2013-08-282,1412,1422,1312,1319001,065.50
2013-08-272,1492,1502,1492,1507001,075
2013-08-262,1402,1402,1332,1401,0001,070
2013-08-232,1152,1302,1012,1301,3001,065
2013-08-222,0972,1002,0972,0994001,049.50
2013-08-212,0902,0902,0732,0731,1001,036.50
2013-08-202,0962,0962,0942,0954001,047.50
2013-08-192,0952,0952,0812,0815001,040.50
2013-08-162,0942,0952,0932,0957001,047.50
2013-08-152,0712,0982,0672,0677001,033.50
2013-08-142,1002,1002,0672,0674001,033.50
2013-08-132,0852,0852,0532,0678001,033.50
2013-08-122,1002,1162,0852,1152,5001,057.50
2013-08-092,1202,1232,1012,1234001,061.50
2013-08-082,1012,1012,1012,1012001,050.50
2013-08-072,1302,1302,1002,1011,7001,050.50
2013-08-062,1442,1442,1322,1324001,066
2013-08-052,1502,1502,1392,1451,4001,072.50
2013-08-022,1592,1592,1502,1501,0001,075
2013-08-012,1702,1702,1532,1593001,079.50
2013-07-292,1802,1802,1612,1709001,085
2013-07-262,1802,1802,1742,1771,0001,088.50
2013-07-252,1832,1832,1802,1801,0001,090
2013-07-242,1832,1832,1802,1835001,091.50
2013-07-232,1832,1832,1792,1832,4001,091.50
2013-07-222,1982,1982,1812,1815001,090.50
2013-07-192,1982,1982,1832,1838001,091.50
2013-07-182,1962,1982,1962,1987001,099
2013-07-172,1802,1842,1682,1849001,092
2013-07-162,1672,1882,1672,1671,2001,083.50
2013-07-122,1732,1892,1652,1671,1001,083.50
2013-07-112,1612,1732,1612,1738001,086.50
2013-07-102,1602,1682,1602,1602,2001,080
2013-07-092,1672,1672,1592,1592,4001,079.50
2013-07-082,1502,1612,1502,1562,8001,078
2013-07-052,1432,1432,1402,1431,4001,071.50
2013-07-042,1482,1482,1412,1411,1001,070.50
2013-07-032,1502,1502,1462,1461,4001,073
2013-07-022,1422,1502,1422,1492,1001,074.50
2013-07-012,1502,1512,1402,1412,9001,070.50
2013-06-282,1402,1652,1352,1512,2001,075.50
2013-06-272,1802,2302,1402,1905,4001,095
2013-06-262,2002,2002,1002,14024,3001,070
2013-06-252,2352,2702,2352,26432,8001,132
2013-06-242,2662,2752,2652,2759,3001,137.50
2013-06-212,2792,2792,2712,2753,3001,137.50
2013-06-202,2712,2812,2712,2812,1001,140.50
2013-06-192,2742,2752,2702,2712,1001,135.50
2013-06-182,2692,2752,2682,2742,5001,137
2013-06-172,2652,2752,2622,2681,6001,134
2013-06-142,2702,2802,2602,2751,5001,137.50
2013-06-132,2302,2582,2202,2371,9001,118.50
2013-06-122,2602,2602,2552,2591,1001,129.50
2013-06-112,2502,2602,2502,2609001,130
2013-06-102,2402,2502,2382,2502,4001,125
2013-06-072,2502,2502,1202,2116,8001,105.50
2013-06-062,2792,2852,2472,2833,9001,141.50
2013-06-052,2822,2952,2802,2852,4001,142.50
2013-06-042,2952,2972,2812,2811,8001,140.50
2013-06-032,3002,3052,2882,2921,9001,146
2013-05-312,2802,3092,2802,3001,7001,150
2013-05-302,3002,3082,2902,2902,2001,145
2013-05-292,2942,3092,2932,3093,6001,154.50
2013-05-282,3002,3002,2812,2931,6001,146.50
2013-05-272,2752,3002,2702,2801,8001,140
2013-05-242,2702,3412,2702,2703,7001,135
2013-05-232,3202,3302,2802,2802,9001,140
2013-05-222,3352,3352,3002,3201,6001,160
2013-05-212,3352,3352,2802,3003,8001,150
2013-05-202,3262,3302,3102,3302,7001,165
2013-05-172,2652,3002,2652,2981,7001,149
2013-05-162,2852,2952,2652,2662,3001,133
2013-05-152,2742,3002,2702,2851,8001,142.50
2013-05-142,2702,2752,2602,2704,1001,135
2013-05-132,2922,2922,2782,2788,1001,139
2013-05-102,3102,3202,2952,2995,4001,149.50
2013-05-092,3182,3192,3082,3102,8001,155
2013-05-082,3012,3192,3002,3004,5001,150
2013-05-072,2832,2992,2832,2992,7001,149.50
2013-05-022,2732,2952,2702,2812,0001,140.50
2013-05-012,3502,3502,2662,2669,5001,133
2013-04-302,2702,2862,2692,2864,3001,143
2013-04-262,2702,2702,2602,2603,4001,130
2013-04-252,2592,2702,2592,2703,3001,135
2013-04-242,2502,2592,2462,2502,2001,125
2013-04-232,2442,2482,2412,2461,7001,123
2013-04-222,2392,2452,2102,2403,8001,120
2013-04-192,1902,2102,1822,2103,1001,105
2013-04-182,1702,1882,1702,1802,9001,090
2013-04-172,1632,1642,1602,1641,3001,082
2013-04-162,1552,1582,1522,1561,4001,078
2013-04-152,1652,1652,1582,1591,2001,079.50
2013-04-122,1462,1502,1452,1501,9001,075
2013-04-112,1332,1432,1332,1347001,067
2013-04-102,1352,1402,1322,1321,5001,066
2013-04-092,1342,1352,1312,1341,5001,067
2013-04-082,1352,1442,1322,1341,7001,067
2013-04-052,1292,1322,1292,1302,5001,065
2013-04-042,1022,1262,0902,1268001,063
2013-04-032,0702,1332,0702,1012,0001,050.50
2013-04-022,0892,0892,0552,0683,1001,034
2013-04-012,1352,1402,0902,0902,4001,045
2013-03-292,0992,1102,0762,0953,8001,047.50
2013-03-282,0602,0772,0582,0702,4001,035
2013-03-272,0502,0552,0492,0552,6001,027.50
2013-03-262,0542,0552,0482,0501,5001,025
2013-03-252,0502,0502,0442,0442,5001,022
2013-03-222,0482,0502,0422,0431,4001,021.50
2013-03-212,0252,0422,0252,0401,9001,020
2013-03-192,0492,0492,0132,0134,8001,006.50
2013-03-182,0492,0492,0452,0461,4001,023
2013-03-152,0492,0492,0422,0492,0001,024.50
2013-03-142,0432,0452,0432,0445001,022
2013-03-132,0442,0442,0412,0417001,020.50
2013-03-122,0492,0492,0442,0448001,022
2013-03-112,0442,0492,0402,0451,6001,022.50
2013-03-082,0442,0442,0352,0448001,022
2013-03-072,0342,0342,0322,0327001,016
2013-03-062,0502,0502,0442,0445001,022
2013-03-052,0502,0502,0122,0192,2001,009.50
2013-03-042,0002,0081,9992,0081,7001,004
2013-03-012,0002,0002,0002,0002001,000
2013-02-282,0002,0011,9912,0017001,000.50
2013-02-271,9992,0001,9992,0001,1001,000
2013-02-261,9941,9981,9941,9981,400999
2013-02-251,9931,9931,9921,9932,800996.50
2013-02-221,9901,9901,9901,990500995
2013-02-211,9931,9931,9901,990900995
2013-02-201,9931,9931,9901,9931,300996.50
2013-02-191,9931,9931,9921,992500996
2013-02-181,9901,9901,9901,990400995
2013-02-151,9931,9931,9851,985600992.50
2013-02-141,9901,9931,9901,991700995.50
2013-02-131,9831,9891,9821,989900994.50
2013-02-121,9831,9901,9831,9841,200992
2013-02-081,9921,9921,9821,982900991
2013-02-071,9821,9851,9821,985300992.50
2013-02-061,9801,9931,9801,9821,600991
2013-02-051,9881,9931,9801,9932,200996.50
2013-02-041,9901,9921,9881,9881,900994
2013-02-011,9911,9931,9901,9931,000996.50
2013-01-311,9901,9931,9901,993400996.50
2013-01-301,9901,9901,9901,990100995
2013-01-292,0002,0001,9901,9901,400995
2013-01-281,9851,9891,9841,9882,300994
2013-01-251,9881,9891,9881,9881,700994
2013-01-241,9891,9891,9871,988600994
2013-01-231,9901,9901,9751,984700992
2013-01-221,9781,9781,9711,9711,200985.50
2013-01-211,9771,9781,9711,9711,000985.50
2013-01-181,9881,9881,9691,9761,200988
2013-01-171,9871,9871,9681,9682,100984
2013-01-161,9931,9931,9871,987600993.50
2013-01-151,9851,9941,9851,9871,100993.50
2013-01-111,9851,9851,9761,9851,300992.50
2013-01-101,9841,9841,9781,978500989
2013-01-091,9791,9821,9781,9781,000989
2013-01-081,9801,9801,9791,979500989.50
2013-01-071,9751,9801,9751,980700990
2013-01-041,9651,9801,9501,9703,600985

分割・併合履歴 : [2024-03-28]1株→2株 [2006-03-28]1株→2株